Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Statoil ASA (OP: STOHF )

27.11 UNCHANGED
Last Price Updated: 12:14 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 28.93 16 +1.11(+3.97%)
May 30, 2024 27.82 27.82 27.82 27.82 200,600 -0.30(-1.07%)
May 24, 2024 28.12 1,724 -1.14(-3.90%)
May 23, 2024 29.26 29.26 29.26 29.26 60,717 +0.61(+2.14%)
May 22, 2024 28.58 28.65 28.45 28.65 444,528 +0.25(+0.88%)
May 21, 2024 28.37 28.39 28.37 28.39 464,066 -0.05(-0.19%)
May 17, 2024 28.45 25 +0.22(+0.78%)
May 14, 2024 28.23 240,009 +0.21(+0.75%)
May 13, 2024 28.02 28.02 28.02 28.02 114 -0.75(-2.62%)
May 10, 2024 28.77 28.77 28.77 28.77 241,021 +0.70(+2.49%)
May 08, 2024 28.07 0 +0.29(+1.03%)
May 07, 2024 27.79 27.79 27.79 27.79 200,962 +0.66(+2.43%)
May 02, 2024 27.13 1,440,074 +0.31(+1.16%)
Apr 30, 2024 26.82 5 -0.27(-1.00%)
Apr 26, 2024 27.09 127 -0.91(-3.25%)
Apr 25, 2024 28.00 28.00 28.00 28.00 940,202 +0.00(+0.00%)
Apr 15, 2024 28.00 1 +0.38(+1.38%)
Apr 10, 2024 27.62 300,018 -0.43(-1.54%)
Apr 09, 2024 28.05 28.05 27.94 28.05 7,781 -0.10(-0.35%)
Apr 08, 2024 28.15 28.15 28.15 28.15 618 +0.15(+0.54%)
Apr 04, 2024 28.00 67 +1.03(+3.82%)
Apr 01, 2024 26.97 964,000 +0.17(+0.63%)
Mar 28, 2024 27.15 27.15 26.80 26.80 11,102 +0.15(+0.56%)
Mar 27, 2024 26.55 26.72 26.55 26.65 2,763 -0.83(-3.03%)
Mar 25, 2024 27.48 700,166 +0.92(+3.47%)
Mar 22, 2024 26.56 26.56 26.56 26.56 722 +0.08(+0.31%)
Mar 20, 2024 26.48 169 -0.31(-1.17%)
Mar 18, 2024 26.80 1,750,090 +0.84(+3.22%)
Mar 14, 2024 25.96 16 -0.04(-0.15%)
Mar 13, 2024 26.00 26.00 26.00 26.00 1,391 +0.04(+0.17%)
Mar 12, 2024 25.96 25.96 25.64 25.96 461,575 +0.20(+0.76%)
Mar 11, 2024 25.76 25.76 25.76 25.76 150,606 -0.24(-0.92%)
Mar 07, 2024 26.00 46 +0.07(+0.29%)
Mar 06, 2024 25.93 25.93 25.93 25.93 509 +0.65(+2.56%)
Mar 05, 2024 25.28 25.28 25.28 25.28 146 +0.21(+0.85%)
Mar 04, 2024 25.07 25.07 25.07 25.07 230,171 -0.02(-0.08%)
Mar 01, 2024 25.09 25.09 25.09 25.09 30,220 +0.38(+1.52%)
Feb 29, 2024 24.85 24.85 24.55 24.71 1,396 -0.25(-1.00%)
Feb 26, 2024 24.96 13 -0.52(-2.02%)
Feb 23, 2024 25.48 25.48 25.48 25.48 208 -0.27(-1.07%)
Feb 22, 2024 25.75 25.75 25.75 25.75 2,878 +0.41(+1.62%)
Feb 21, 2024 25.38 25.38 25.34 25.34 387 +0.29(+1.16%)
Feb 20, 2024 25.62 25.65 25.05 25.05 2,385 -0.35(-1.38%)
Feb 16, 2024 25.74 25.75 25.40 25.40 200,758 +0.88(+3.59%)
Feb 14, 2024 24.52 0 -1.57(-6.02%)
Feb 13, 2024 25.89 26.09 25.89 26.09 737 +0.03(+0.12%)
Feb 12, 2024 26.06 26.06 26.06 26.06 475 -0.02(-0.06%)
Feb 09, 2024 26.30 26.36 26.08 26.08 33,302 +0.19(+0.72%)
Feb 08, 2024 26.49 26.49 25.89 25.89 1,543 -1.11(-4.11%)
Feb 07, 2024 27.54 27.54 27.00 27.00 581 -2.35(-8.01%)
Jan 31, 2024 29.35 80,014 +0.44(+1.53%)
Jan 30, 2024 28.91 28.91 28.91 28.91 38,309 +0.11(+0.38%)
Jan 29, 2024 29.30 29.30 28.80 28.80 183,860 +0.58(+2.06%)
Jan 25, 2024 28.22 260,006 -0.01(-0.05%)
Jan 22, 2024 28.23 192 -0.82(-2.81%)
Jan 16, 2024 29.05 440,010 -1.06(-3.52%)
Jan 12, 2024 30.66 30.66 30.11 30.11 1,185 +0.16(+0.53%)
Jan 10, 2024 29.95 900,090 -1.36(-4.34%)
Jan 09, 2024 30.53 31.31 30.53 31.31 150,399 +0.28(+0.90%)
Jan 08, 2024 31.03 31.37 31.03 31.03 700,735 -1.08(-3.36%)
Jan 05, 2024 32.45 32.45 32.11 32.11 770 +0.30(+0.93%)
Jan 03, 2024 31.82 0 -0.15(-0.48%)
Jan 02, 2024 31.97 31.97 31.97 31.97 325 +0.78(+2.50%)
Dec 29, 2023 32.05 32.05 31.19 31.19 100,285 -0.41(-1.30%)
Dec 22, 2023 31.60 0 +0.20(+0.62%)
Dec 21, 2023 31.07 31.40 31.07 31.40 100,512 +0.35(+1.14%)
Dec 20, 2023 31.05 31.05 31.05 31.05 312 -0.93(-2.91%)
Dec 19, 2023 31.96 31.98 31.96 31.98 1,310 +0.38(+1.20%)
Dec 18, 2023 31.61 31.61 31.60 31.60 285 +1.06(+3.47%)
Dec 15, 2023 30.45 30.54 30.45 30.54 489 -1.10(-3.49%)
Dec 14, 2023 31.42 31.67 31.19 31.64 2,683 +0.89(+2.91%)
Dec 13, 2023 30.18 30.75 30.18 30.75 887 +0.81(+2.71%)
Dec 12, 2023 29.77 30.14 29.77 29.94 627 -0.86(-2.80%)
Dec 08, 2023 30.80 201 +0.60(+1.99%)
Dec 07, 2023 30.20 30.20 30.20 30.20 252,063 -1.44(-4.55%)
Dec 01, 2023 31.64 190,014 -0.16(-0.50%)
Nov 30, 2023 32.35 32.50 31.80 31.80 357,398 -0.43(-1.33%)
Nov 29, 2023 32.23 32.23 32.23 32.23 400,344 -0.26(-0.81%)
Nov 28, 2023 32.49 32.49 32.49 32.49 110,156 -0.60(-1.80%)
Nov 27, 2023 33.09 33.09 33.09 33.09 390 +0.24(+0.72%)
Nov 24, 2023 32.75 32.85 32.75 32.85 268 +0.85(+2.66%)
Nov 22, 2023 31.62 32.00 31.62 32.00 606 -0.80(-2.42%)
Nov 21, 2023 32.80 32.80 32.80 32.80 753 +0.18(+0.54%)
Nov 20, 2023 33.17 33.17 32.62 32.62 2,462 +0.37(+1.15%)
Nov 15, 2023 32.25 81 -1.32(-3.93%)
Nov 13, 2023 33.57 300,000 +0.90(+2.77%)
Nov 10, 2023 32.67 32.67 32.67 32.67 146 +0.40(+1.23%)
Nov 08, 2023 32.27 11 +0.70(+2.20%)
Nov 07, 2023 31.57 31.57 31.57 31.57 1,327 -1.58(-4.75%)
Nov 03, 2023 33.15 17 +0.38(+1.16%)
Nov 02, 2023 32.77 32.77 32.77 32.77 220 -0.54(-1.63%)
Nov 01, 2023 33.31 33.31 33.31 33.31 706 +0.40(+1.22%)
Oct 31, 2023 32.91 32.91 32.91 32.91 400,268 -0.16(-0.48%)
Oct 27, 2023 33.07 400,047 +0.02(+0.06%)
Oct 25, 2023 33.05 9 -1.63(-4.71%)
Oct 19, 2023 34.68 415,658 +0.49(+1.43%)
Oct 17, 2023 34.19 41 +0.25(+0.74%)
Oct 13, 2023 33.94 53 +0.24(+0.72%)
Oct 10, 2023 33.70 12 +0.16(+0.48%)
Oct 09, 2023 33.54 33.54 33.54 33.54 384 +2.04(+6.47%)
Oct 06, 2023 30.94 31.50 30.94 31.50 272,494 +1.20(+3.96%)
Oct 05, 2023 30.30 30.30 30.30 30.30 814 -0.85(-2.73%)
Oct 04, 2023 30.75 31.15 30.75 31.15 1,156 +0.17(+0.55%)
Oct 03, 2023 31.41 31.46 30.98 30.98 151,556 -0.90(-2.81%)
Sep 26, 2023 31.88 22 -0.22(-0.70%)
Sep 25, 2023 32.10 32.10 32.10 32.10 109 -1.15(-3.46%)
Sep 19, 2023 33.25 64,542 -0.39(-1.16%)
Sep 15, 2023 33.64 4 +0.49(+1.48%)
Sep 14, 2023 32.61 33.15 32.61 33.15 356,745 -0.29(-0.87%)
Sep 11, 2023 33.44 1,381 +0.99(+3.05%)
Sep 08, 2023 32.75 32.75 32.45 32.45 70,355 +0.70(+2.20%)
Sep 07, 2023 31.75 31.75 31.75 31.75 650,990 +0.21(+0.65%)
Sep 05, 2023 31.54 100,002 -0.33(-1.04%)
Sep 01, 2023 31.88 31.88 31.88 31.88 106,570 +1.70(+5.62%)
Aug 31, 2023 30.18 30.18 30.18 30.18 500 -0.59(-1.93%)
Aug 30, 2023 30.77 30.77 30.77 30.77 303 +0.89(+3.00%)
Aug 29, 2023 30.96 30.96 29.88 29.88 320 -0.11(-0.37%)
Aug 28, 2023 29.40 29.99 29.40 29.99 101,782 -0.27(-0.88%)
Aug 25, 2023 30.26 30.26 30.25 30.26 250,062 +0.95(+3.23%)
Aug 24, 2023 29.31 29.31 29.31 29.31 248 -1.01(-3.33%)
Aug 23, 2023 30.32 30.32 30.32 30.32 823 -0.02(-0.07%)
Aug 21, 2023 30.34 25 +0.34(+1.13%)
Aug 14, 2023 30.00 154,099 -1.51(-4.79%)
Aug 11, 2023 31.28 31.84 31.28 31.51 1,760 -0.71(-2.19%)
Aug 10, 2023 32.22 32.22 32.22 32.22 520,767 +0.47(+1.46%)
Aug 09, 2023 31.75 31.75 31.58 31.75 143,453 +1.25(+4.10%)
Aug 08, 2023 30.05 30.50 30.05 30.50 371,731 -0.46(-1.50%)
Aug 07, 2023 30.96 30.96 30.96 30.96 780,236 +0.91(+3.04%)
Aug 03, 2023 30.05 26 -0.35(-1.15%)
Aug 01, 2023 30.40 286 -1.09(-3.46%)
Jul 31, 2023 30.49 31.49 31.49 31.49 385 -0.37(-1.16%)
Jul 25, 2023 31.86 61 +1.57(+5.18%)
Jul 21, 2023 30.29 1,342 +0.54(+1.82%)
Jul 18, 2023 29.75 23,020 -0.40(-1.33%)
Jul 14, 2023 30.15 14 -0.03(-0.09%)
Jul 13, 2023 30.18 30.18 30.18 30.18 180,030 +1.43(+4.97%)
Jul 10, 2023 28.75 1 +0.20(+0.70%)
Jul 07, 2023 28.55 28.55 28.55 28.55 531 -0.63(-2.15%)
Jul 03, 2023 29.18 136 -0.23(-0.80%)
Jun 27, 2023 29.41 22 -0.34(-1.14%)
Jun 22, 2023 29.75 160,090 -0.44(-1.47%)
Jun 21, 2023 30.19 30.19 30.19 30.19 150 +0.25(+0.83%)
Jun 20, 2023 30.07 30.20 29.95 29.95 6,892 +0.71(+2.42%)
Jun 12, 2023 29.24 50,044 +0.28(+0.96%)
Jun 09, 2023 28.96 28.96 28.96 28.96 1,983 +1.23(+4.45%)
Jun 07, 2023 27.73 23 +1.23(+4.63%)
Jun 06, 2023 26.50 26.50 26.50 26.50 126 -0.84(-3.06%)
Jun 05, 2023 27.34 27.34 27.34 27.34 190,333 +1.35(+5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.